3023 ラサ商事(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 610 | 612 | 608 | 609 | 6,700 | 609 |
| 2015-12-29 | 610 | 610 | 604 | 606 | 5,000 | 606 |
| 2015-12-28 | 605 | 610 | 602 | 606 | 8,100 | 606 |
| 2015-12-25 | 608 | 608 | 595 | 597 | 11,500 | 597 |
| 2015-12-24 | 605 | 605 | 599 | 601 | 6,700 | 601 |
| 2015-12-22 | 606 | 606 | 599 | 600 | 9,700 | 600 |
| 2015-12-21 | 600 | 601 | 596 | 598 | 11,400 | 598 |
| 2015-12-18 | 605 | 605 | 600 | 601 | 4,500 | 601 |
| 2015-12-17 | 606 | 611 | 603 | 605 | 4,400 | 605 |
| 2015-12-16 | 595 | 601 | 595 | 599 | 5,100 | 599 |
| 2015-12-15 | 598 | 602 | 593 | 594 | 7,400 | 594 |
| 2015-12-14 | 598 | 598 | 590 | 596 | 7,600 | 596 |
| 2015-12-11 | 596 | 606 | 596 | 602 | 26,100 | 602 |
| 2015-12-10 | 611 | 612 | 604 | 606 | 9,200 | 606 |
| 2015-12-09 | 615 | 619 | 605 | 610 | 13,100 | 610 |
| 2015-12-08 | 620 | 620 | 613 | 618 | 7,700 | 618 |
| 2015-12-07 | 617 | 617 | 611 | 615 | 15,300 | 615 |
| 2015-12-04 | 611 | 617 | 608 | 610 | 12,300 | 610 |
| 2015-12-03 | 612 | 621 | 609 | 618 | 15,700 | 618 |
| 2015-12-02 | 614 | 614 | 605 | 612 | 12,900 | 612 |
| 2015-12-01 | 609 | 615 | 607 | 614 | 9,400 | 614 |
| 2015-11-30 | 606 | 613 | 606 | 612 | 6,800 | 612 |
| 2015-11-27 | 606 | 610 | 605 | 607 | 7,700 | 607 |
| 2015-11-26 | 608 | 612 | 605 | 607 | 11,600 | 607 |
| 2015-11-25 | 609 | 609 | 605 | 605 | 10,200 | 605 |
| 2015-11-24 | 607 | 608 | 604 | 608 | 10,300 | 608 |
| 2015-11-20 | 606 | 607 | 602 | 607 | 10,200 | 607 |
| 2015-11-19 | 605 | 606 | 602 | 606 | 6,500 | 606 |
| 2015-11-18 | 605 | 607 | 601 | 602 | 11,600 | 602 |
| 2015-11-17 | 606 | 608 | 603 | 605 | 6,100 | 605 |
| 2015-11-16 | 602 | 604 | 602 | 603 | 3,400 | 603 |
| 2015-11-13 | 598 | 606 | 598 | 604 | 4,800 | 604 |
| 2015-11-12 | 601 | 607 | 598 | 605 | 7,000 | 605 |
| 2015-11-11 | 601 | 608 | 599 | 606 | 5,300 | 606 |
| 2015-11-10 | 604 | 605 | 600 | 601 | 11,500 | 601 |
| 2015-11-09 | 602 | 611 | 601 | 611 | 14,400 | 611 |
| 2015-11-06 | 604 | 604 | 593 | 601 | 11,400 | 601 |
| 2015-11-05 | 595 | 603 | 593 | 602 | 11,900 | 602 |
| 2015-11-04 | 605 | 605 | 590 | 600 | 19,700 | 600 |
| 2015-11-02 | 605 | 607 | 591 | 602 | 20,200 | 602 |
| 2015-10-30 | 610 | 611 | 603 | 604 | 17,300 | 604 |
| 2015-10-29 | 615 | 615 | 611 | 613 | 10,900 | 613 |
| 2015-10-28 | 611 | 616 | 610 | 614 | 19,200 | 614 |
| 2015-10-27 | 592 | 615 | 588 | 609 | 40,600 | 609 |
| 2015-10-26 | 596 | 596 | 590 | 593 | 6,800 | 593 |
| 2015-10-23 | 590 | 596 | 584 | 592 | 14,300 | 592 |
| 2015-10-22 | 582 | 587 | 580 | 583 | 5,200 | 583 |
| 2015-10-21 | 575 | 584 | 575 | 584 | 4,200 | 584 |
| 2015-10-20 | 584 | 584 | 578 | 578 | 2,300 | 578 |
| 2015-10-19 | 579 | 587 | 576 | 577 | 11,500 | 577 |
| 2015-10-16 | 580 | 589 | 578 | 580 | 9,000 | 580 |
| 2015-10-15 | 568 | 578 | 568 | 574 | 4,600 | 574 |
| 2015-10-14 | 574 | 574 | 568 | 568 | 6,500 | 568 |
| 2015-10-13 | 583 | 583 | 576 | 579 | 5,600 | 579 |
| 2015-10-09 | 573 | 583 | 573 | 583 | 6,400 | 583 |
| 2015-10-08 | 576 | 576 | 567 | 573 | 8,100 | 573 |
| 2015-10-07 | 562 | 574 | 562 | 574 | 6,700 | 574 |
| 2015-10-06 | 563 | 565 | 561 | 562 | 5,900 | 562 |
| 2015-10-05 | 555 | 562 | 552 | 559 | 6,300 | 559 |
| 2015-10-02 | 558 | 559 | 554 | 555 | 2,500 | 555 |
| 2015-10-01 | 562 | 565 | 555 | 559 | 4,000 | 559 |
| 2015-09-30 | 552 | 559 | 546 | 554 | 5,100 | 554 |
| 2015-09-29 | 559 | 562 | 541 | 541 | 9,700 | 541 |
| 2015-09-28 | 560 | 574 | 560 | 562 | 4,400 | 562 |
| 2015-09-25 | 557 | 567 | 557 | 567 | 11,600 | 567 |
| 2015-09-24 | 560 | 570 | 553 | 553 | 9,300 | 553 |
| 2015-09-18 | 569 | 573 | 566 | 566 | 5,800 | 566 |
| 2015-09-17 | 566 | 571 | 565 | 569 | 7,200 | 569 |
| 2015-09-16 | 566 | 569 | 564 | 566 | 5,400 | 566 |
| 2015-09-15 | 563 | 573 | 563 | 564 | 5,800 | 564 |
| 2015-09-14 | 566 | 570 | 562 | 563 | 5,900 | 563 |
| 2015-09-11 | 552 | 564 | 552 | 563 | 17,400 | 563 |
| 2015-09-10 | 557 | 564 | 551 | 558 | 7,600 | 558 |
| 2015-09-09 | 553 | 559 | 546 | 558 | 8,100 | 558 |
| 2015-09-08 | 552 | 560 | 540 | 540 | 8,500 | 540 |
| 2015-09-07 | 550 | 553 | 545 | 549 | 7,800 | 549 |
| 2015-09-04 | 556 | 562 | 542 | 549 | 12,000 | 549 |
| 2015-09-03 | 559 | 572 | 555 | 556 | 8,200 | 556 |
| 2015-09-02 | 551 | 567 | 551 | 557 | 12,200 | 557 |
| 2015-09-01 | 573 | 575 | 560 | 561 | 18,300 | 561 |
| 2015-08-31 | 574 | 580 | 571 | 573 | 8,700 | 573 |
| 2015-08-28 | 573 | 582 | 564 | 573 | 10,900 | 573 |
| 2015-08-27 | 554 | 575 | 554 | 556 | 13,600 | 556 |
| 2015-08-26 | 540 | 560 | 540 | 551 | 15,300 | 551 |
| 2015-08-25 | 540 | 563 | 506 | 537 | 35,400 | 537 |
| 2015-08-24 | 586 | 597 | 551 | 552 | 37,200 | 552 |
| 2015-08-21 | 605 | 610 | 593 | 595 | 24,100 | 595 |
| 2015-08-20 | 610 | 614 | 606 | 606 | 5,700 | 606 |
| 2015-08-19 | 614 | 615 | 611 | 611 | 5,800 | 611 |
| 2015-08-18 | 617 | 620 | 614 | 614 | 7,600 | 614 |
| 2015-08-17 | 612 | 616 | 612 | 615 | 7,200 | 615 |
| 2015-08-14 | 609 | 614 | 609 | 612 | 9,800 | 612 |
| 2015-08-13 | 612 | 612 | 603 | 610 | 10,600 | 610 |
| 2015-08-12 | 618 | 618 | 611 | 612 | 6,600 | 612 |
| 2015-08-11 | 615 | 622 | 613 | 617 | 18,200 | 617 |
| 2015-08-10 | 619 | 624 | 616 | 624 | 5,600 | 624 |
| 2015-08-07 | 615 | 620 | 612 | 617 | 7,400 | 617 |
| 2015-08-06 | 619 | 621 | 614 | 616 | 6,700 | 616 |
| 2015-08-05 | 616 | 619 | 613 | 617 | 8,600 | 617 |
| 2015-08-04 | 618 | 619 | 605 | 616 | 13,600 | 616 |
| 2015-08-03 | 623 | 625 | 614 | 620 | 14,100 | 620 |
| 2015-07-31 | 611 | 625 | 611 | 625 | 8,600 | 625 |
| 2015-07-30 | 614 | 625 | 611 | 614 | 11,400 | 614 |
| 2015-07-29 | 609 | 611 | 608 | 610 | 3,000 | 610 |
| 2015-07-28 | 610 | 612 | 607 | 609 | 10,500 | 609 |
| 2015-07-27 | 617 | 617 | 612 | 612 | 9,700 | 612 |
| 2015-07-24 | 619 | 619 | 612 | 612 | 6,900 | 612 |
| 2015-07-23 | 618 | 618 | 614 | 618 | 7,800 | 618 |
| 2015-07-22 | 617 | 617 | 615 | 615 | 5,000 | 615 |
| 2015-07-21 | 618 | 618 | 615 | 615 | 5,900 | 615 |
| 2015-07-17 | 617 | 617 | 613 | 614 | 3,300 | 614 |
| 2015-07-16 | 608 | 617 | 608 | 613 | 6,900 | 613 |
| 2015-07-15 | 610 | 619 | 603 | 608 | 15,700 | 608 |
| 2015-07-14 | 603 | 610 | 603 | 608 | 9,500 | 608 |
| 2015-07-13 | 596 | 602 | 596 | 601 | 6,500 | 601 |
| 2015-07-10 | 593 | 607 | 593 | 596 | 14,200 | 596 |
| 2015-07-09 | 598 | 600 | 582 | 595 | 25,100 | 595 |
| 2015-07-08 | 615 | 628 | 600 | 600 | 31,600 | 600 |
| 2015-07-07 | 609 | 612 | 609 | 609 | 5,600 | 609 |
| 2015-07-06 | 614 | 616 | 603 | 607 | 14,700 | 607 |
| 2015-07-03 | 625 | 625 | 615 | 617 | 21,500 | 617 |
| 2015-07-02 | 626 | 630 | 623 | 623 | 9,800 | 623 |
| 2015-07-01 | 624 | 627 | 620 | 624 | 6,300 | 624 |
| 2015-06-30 | 613 | 626 | 613 | 624 | 8,900 | 624 |
| 2015-06-29 | 607 | 627 | 607 | 613 | 24,800 | 613 |
| 2015-06-26 | 634 | 634 | 618 | 627 | 12,500 | 627 |
| 2015-06-25 | 635 | 636 | 633 | 634 | 10,700 | 634 |
| 2015-06-24 | 630 | 636 | 630 | 634 | 25,000 | 634 |
| 2015-06-23 | 626 | 635 | 626 | 633 | 17,300 | 633 |
| 2015-06-22 | 637 | 637 | 631 | 636 | 10,600 | 636 |
| 2015-06-19 | 634 | 637 | 631 | 637 | 17,300 | 637 |
| 2015-06-18 | 631 | 632 | 625 | 628 | 9,100 | 628 |
| 2015-06-17 | 636 | 637 | 632 | 632 | 7,700 | 632 |
| 2015-06-16 | 638 | 638 | 635 | 636 | 9,900 | 636 |
| 2015-06-15 | 637 | 638 | 636 | 638 | 7,600 | 638 |
| 2015-06-12 | 638 | 639 | 635 | 636 | 28,900 | 636 |
| 2015-06-11 | 635 | 639 | 632 | 638 | 21,700 | 638 |
| 2015-06-10 | 635 | 636 | 632 | 632 | 11,100 | 632 |
| 2015-06-09 | 634 | 636 | 631 | 632 | 18,400 | 632 |
| 2015-06-08 | 629 | 634 | 629 | 632 | 10,700 | 632 |
| 2015-06-05 | 628 | 634 | 628 | 633 | 13,200 | 633 |
| 2015-06-04 | 628 | 633 | 625 | 627 | 21,500 | 627 |
| 2015-06-03 | 625 | 635 | 623 | 627 | 44,300 | 627 |
| 2015-06-02 | 624 | 627 | 622 | 625 | 6,900 | 625 |
| 2015-06-01 | 625 | 628 | 622 | 626 | 20,400 | 626 |
| 2015-05-29 | 625 | 629 | 624 | 628 | 26,800 | 628 |
| 2015-05-28 | 618 | 623 | 617 | 618 | 18,800 | 618 |
| 2015-05-27 | 617 | 618 | 609 | 618 | 11,800 | 618 |
| 2015-05-26 | 619 | 621 | 616 | 617 | 6,100 | 617 |
| 2015-05-25 | 618 | 625 | 614 | 625 | 28,300 | 625 |
| 2015-05-22 | 614 | 616 | 612 | 616 | 5,100 | 616 |
| 2015-05-21 | 617 | 617 | 614 | 614 | 7,800 | 614 |
| 2015-05-20 | 613 | 617 | 613 | 616 | 8,700 | 616 |
| 2015-05-19 | 616 | 618 | 610 | 613 | 13,300 | 613 |
| 2015-05-18 | 612 | 616 | 609 | 609 | 8,800 | 609 |
| 2015-05-15 | 609 | 614 | 609 | 612 | 8,800 | 612 |
| 2015-05-14 | 616 | 617 | 604 | 609 | 20,800 | 609 |
| 2015-05-13 | 610 | 620 | 610 | 615 | 29,300 | 615 |
| 2015-05-12 | 610 | 613 | 605 | 610 | 8,200 | 610 |
| 2015-05-11 | 614 | 614 | 607 | 608 | 7,800 | 608 |
| 2015-05-08 | 608 | 615 | 607 | 608 | 9,000 | 608 |
| 2015-05-07 | 617 | 617 | 605 | 607 | 7,900 | 607 |
| 2015-05-01 | 626 | 626 | 609 | 614 | 18,500 | 614 |
| 2015-04-30 | 600 | 628 | 591 | 603 | 37,700 | 603 |
| 2015-04-28 | 604 | 607 | 598 | 605 | 11,100 | 605 |
| 2015-04-27 | 597 | 600 | 595 | 599 | 7,200 | 599 |
| 2015-04-24 | 599 | 600 | 593 | 597 | 12,100 | 597 |
| 2015-04-23 | 598 | 600 | 595 | 597 | 10,700 | 597 |
| 2015-04-22 | 605 | 605 | 589 | 598 | 16,700 | 598 |
| 2015-04-21 | 607 | 607 | 604 | 605 | 6,100 | 605 |
| 2015-04-20 | 606 | 608 | 604 | 607 | 4,600 | 607 |
| 2015-04-17 | 613 | 614 | 610 | 611 | 8,100 | 611 |
| 2015-04-16 | 611 | 614 | 610 | 614 | 6,200 | 614 |
| 2015-04-15 | 611 | 615 | 611 | 613 | 5,500 | 613 |
| 2015-04-14 | 610 | 614 | 608 | 614 | 11,500 | 614 |
| 2015-04-13 | 613 | 617 | 606 | 610 | 10,000 | 610 |
| 2015-04-10 | 616 | 616 | 611 | 615 | 10,600 | 615 |
| 2015-04-09 | 613 | 615 | 608 | 614 | 10,000 | 614 |
| 2015-04-08 | 606 | 614 | 606 | 613 | 9,500 | 613 |
| 2015-04-07 | 609 | 612 | 608 | 610 | 16,600 | 610 |
| 2015-04-06 | 604 | 610 | 604 | 609 | 6,500 | 609 |
| 2015-04-03 | 610 | 619 | 609 | 612 | 10,900 | 612 |
| 2015-04-02 | 596 | 609 | 596 | 608 | 13,100 | 608 |
| 2015-04-01 | 602 | 605 | 596 | 600 | 19,000 | 600 |
| 2015-03-31 | 617 | 620 | 604 | 607 | 13,500 | 607 |
| 2015-03-30 | 612 | 618 | 612 | 616 | 13,400 | 616 |
| 2015-03-27 | 614 | 627 | 611 | 612 | 34,000 | 612 |
| 2015-03-26 | 630 | 636 | 630 | 634 | 83,000 | 634 |
| 2015-03-25 | 633 | 635 | 632 | 635 | 17,800 | 635 |
| 2015-03-24 | 633 | 634 | 631 | 633 | 16,500 | 633 |
| 2015-03-23 | 631 | 635 | 631 | 634 | 17,800 | 634 |
| 2015-03-20 | 631 | 637 | 630 | 633 | 9,900 | 633 |
| 2015-03-19 | 631 | 634 | 610 | 631 | 28,400 | 631 |
| 2015-03-18 | 640 | 641 | 630 | 632 | 21,600 | 632 |
| 2015-03-17 | 639 | 645 | 635 | 640 | 31,300 | 640 |
| 2015-03-16 | 627 | 635 | 624 | 635 | 27,100 | 635 |
| 2015-03-13 | 625 | 628 | 622 | 624 | 32,200 | 624 |
| 2015-03-12 | 620 | 622 | 617 | 622 | 15,400 | 622 |
| 2015-03-11 | 615 | 619 | 614 | 618 | 18,200 | 618 |
| 2015-03-10 | 619 | 619 | 614 | 616 | 11,200 | 616 |
| 2015-03-09 | 613 | 618 | 613 | 616 | 8,900 | 616 |
| 2015-03-06 | 620 | 620 | 612 | 613 | 14,500 | 613 |
| 2015-03-05 | 610 | 618 | 610 | 618 | 13,000 | 618 |
| 2015-03-04 | 605 | 615 | 595 | 613 | 26,800 | 613 |
| 2015-03-03 | 618 | 622 | 610 | 610 | 24,700 | 610 |
| 2015-03-02 | 619 | 625 | 619 | 620 | 23,400 | 620 |
| 2015-02-27 | 618 | 619 | 616 | 618 | 14,500 | 618 |
| 2015-02-26 | 610 | 620 | 610 | 614 | 23,700 | 614 |
| 2015-02-25 | 613 | 620 | 611 | 613 | 26,100 | 613 |
| 2015-02-24 | 599 | 611 | 599 | 611 | 24,300 | 611 |
| 2015-02-23 | 594 | 599 | 590 | 599 | 24,100 | 599 |
| 2015-02-20 | 579 | 589 | 577 | 589 | 26,900 | 589 |
| 2015-02-19 | 569 | 579 | 567 | 579 | 21,700 | 579 |
| 2015-02-18 | 565 | 569 | 564 | 568 | 26,600 | 568 |
| 2015-02-17 | 565 | 565 | 560 | 565 | 11,100 | 565 |
| 2015-02-16 | 565 | 565 | 562 | 564 | 21,200 | 564 |
| 2015-02-13 | 563 | 563 | 558 | 559 | 17,400 | 559 |
| 2015-02-12 | 555 | 560 | 555 | 556 | 15,700 | 556 |
| 2015-02-10 | 554 | 554 | 552 | 554 | 7,600 | 554 |
| 2015-02-09 | 551 | 554 | 550 | 552 | 13,800 | 552 |
| 2015-02-06 | 551 | 551 | 549 | 550 | 6,700 | 550 |
| 2015-02-05 | 551 | 552 | 547 | 547 | 7,600 | 547 |
| 2015-02-04 | 547 | 551 | 545 | 551 | 15,900 | 551 |
| 2015-02-03 | 555 | 555 | 541 | 549 | 24,700 | 549 |
| 2015-02-02 | 550 | 555 | 540 | 549 | 35,000 | 549 |
| 2015-01-30 | 547 | 549 | 546 | 549 | 11,500 | 549 |
| 2015-01-29 | 547 | 547 | 545 | 545 | 6,800 | 545 |
| 2015-01-28 | 544 | 547 | 542 | 547 | 15,900 | 547 |
| 2015-01-27 | 545 | 545 | 542 | 544 | 12,200 | 544 |
| 2015-01-26 | 541 | 544 | 539 | 542 | 5,300 | 542 |
| 2015-01-23 | 542 | 542 | 535 | 538 | 9,600 | 538 |
| 2015-01-22 | 540 | 540 | 536 | 539 | 4,700 | 539 |
| 2015-01-21 | 540 | 541 | 536 | 539 | 8,000 | 539 |
| 2015-01-20 | 538 | 539 | 537 | 539 | 5,700 | 539 |
| 2015-01-19 | 540 | 540 | 535 | 537 | 5,300 | 537 |
| 2015-01-16 | 537 | 537 | 533 | 535 | 8,800 | 535 |
| 2015-01-15 | 533 | 537 | 533 | 537 | 5,600 | 537 |
| 2015-01-14 | 535 | 537 | 532 | 532 | 8,000 | 532 |
| 2015-01-13 | 539 | 540 | 534 | 537 | 9,300 | 537 |
| 2015-01-09 | 539 | 541 | 537 | 538 | 8,600 | 538 |
| 2015-01-08 | 533 | 540 | 533 | 538 | 11,100 | 538 |
| 2015-01-07 | 532 | 537 | 532 | 532 | 15,100 | 532 |
| 2015-01-06 | 545 | 545 | 536 | 536 | 18,200 | 536 |
| 2015-01-05 | 541 | 545 | 540 | 541 | 16,400 | 541 |
分割・併合履歴 ： なし
